Bains Mer Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 104.50 | 106.50 | 103.50 | 103.50 | 99.031 | 257 |
| 2024-06-11 | 105.00 | 106.50 | 104.50 | 106.50 | 101.90 | 63 |
| 2024-06-10 | 104.50 | 108.00 | 103.50 | 108.00 | 103.34 | 333 |
| 2024-06-07 | 106.50 | 108.50 | 103.50 | 108.00 | 103.34 | 187 |
| 2024-06-06 | 108.50 | 108.50 | 108.50 | 108.50 | 103.81 | 11 |
| 2024-06-05 | 104.50 | 106.50 | 104.50 | 106.50 | 101.90 | 276 |
| 2024-06-04 | 106.50 | 109.00 | 104.50 | 104.50 | 99.987 | 147 |
| 2024-06-03 | 104.50 | 110.50 | 104.00 | 108.50 | 103.81 | 617 |
| 2024-05-31 | 106.00 | 106.00 | 104.50 | 104.50 | 99.987 | 239 |
| 2024-05-30 | 104.00 | 104.50 | 104.00 | 104.50 | 99.987 | 106 |
| 2024-05-29 | 104.50 | 105.50 | 104.00 | 104.00 | 99.509 | 256 |
| 2024-05-28 | 106.00 | 106.00 | 104.00 | 105.00 | 100.47 | 133 |
| 2024-05-27 | 106.00 | 106.00 | 102.00 | 104.00 | 99.509 | 1,107 |
| 2024-05-24 | 102.50 | 104.00 | 102.50 | 104.00 | 99.509 | 237 |
| 2024-05-23 | 104.00 | 104.00 | 103.00 | 103.50 | 99.031 | 1,105 |
| 2024-05-22 | 107.00 | 107.00 | 103.50 | 103.50 | 99.031 | 1,323 |
| 2024-05-21 | 105.00 | 106.00 | 105.00 | 106.00 | 101.42 | 61 |
| 2024-05-20 | 105.50 | 107.50 | 105.50 | 107.50 | 102.86 | 13 |
| 2024-05-17 | 107.50 | 108.50 | 104.00 | 104.00 | 99.509 | 594 |
| 2024-05-16 | 107.00 | 108.50 | 107.00 | 107.00 | 102.38 | 228 |
| 2024-05-15 | 106.50 | 109.00 | 106.50 | 108.50 | 103.81 | 156 |
| 2024-05-13 | 109.00 | 109.00 | 108.50 | 109.00 | 104.29 | 145 |
| 2024-05-10 | 108.00 | 109.00 | 107.50 | 108.50 | 103.81 | 311 |
| 2024-05-09 | 107.50 | 107.50 | 107.50 | 107.50 | 102.86 | 30 |
| 2024-05-08 | 108.00 | 108.00 | 107.50 | 107.50 | 102.86 | 32 |
| 2024-05-07 | 108.00 | 108.00 | 108.00 | 108.00 | 103.34 | 21 |
| 2024-05-03 | 108.50 | 109.00 | 108.00 | 108.00 | 103.34 | 973 |
| 2024-05-02 | 110.00 | 110.00 | 109.00 | 109.00 | 104.29 | 234 |
| 2024-04-30 | 109.50 | 110.00 | 108.00 | 110.00 | 105.25 | 274 |
| 2024-04-29 | 109.00 | 110.00 | 108.00 | 109.50 | 104.77 | 266 |
| 2024-04-26 | 107.00 | 107.00 | 107.00 | 107.00 | 102.38 | 43 |
| 2024-04-25 | 108.00 | 109.00 | 108.00 | 109.00 | 104.29 | 52 |
| 2024-04-24 | 109.00 | 109.50 | 109.00 | 109.50 | 104.77 | 32 |
| 2024-04-23 | 106.50 | 111.00 | 106.50 | 109.50 | 104.77 | 1,250 |
| 2024-04-22 | 103.00 | 108.00 | 103.00 | 106.00 | 101.42 | 489 |
| 2024-04-19 | 108.00 | 108.00 | 103.00 | 105.50 | 100.94 | 688 |
| 2024-04-18 | 107.00 | 108.00 | 107.00 | 108.00 | 103.34 | 4 |
| 2024-04-17 | 107.50 | 108.00 | 107.50 | 108.00 | 103.34 | 16 |
| 2024-04-16 | 109.50 | 109.50 | 107.50 | 108.00 | 103.34 | 157 |
| 2024-04-15 | 107.00 | 109.00 | 107.00 | 109.00 | 104.29 | 755 |
| 2024-04-12 | 108.00 | 108.00 | 107.00 | 107.00 | 102.38 | 715 |
| 2024-04-11 | 107.50 | 108.00 | 107.50 | 108.00 | 103.34 | 319 |
| 2024-04-10 | 108.00 | 108.00 | 107.50 | 107.50 | 102.86 | 33 |
| 2024-04-09 | 106.50 | 108.00 | 105.00 | 108.00 | 103.34 | 586 |
| 2024-04-08 | 107.50 | 109.50 | 107.50 | 109.00 | 104.29 | 764 |
| 2024-04-05 | 108.50 | 111.00 | 104.00 | 109.50 | 104.77 | 2,349 |
| 2024-04-04 | 107.00 | 110.00 | 107.00 | 110.00 | 105.25 | 987 |
| 2024-04-03 | 103.00 | 110.00 | 103.00 | 108.00 | 103.34 | 1,746 |
| 2024-04-02 | 103.00 | 103.00 | 102.00 | 103.00 | 98.552 | 337 |
| 2024-03-28 | 103.00 | 103.50 | 102.00 | 103.00 | 98.552 | 178 |
| 2024-03-27 | 102.50 | 103.50 | 102.50 | 102.50 | 98.074 | 92 |
| 2024-03-26 | 103.50 | 103.50 | 103.50 | 103.50 | 99.031 | 151 |
| 2024-03-25 | 102.50 | 103.50 | 101.50 | 103.50 | 99.031 | 451 |
| 2024-03-22 | 102.00 | 103.50 | 102.00 | 103.50 | 99.031 | 307 |
| 2024-03-21 | 102.00 | 104.00 | 102.00 | 104.00 | 99.509 | 322 |
| 2024-03-20 | 103.50 | 103.50 | 103.50 | 103.50 | 99.031 | 311 |
| 2024-03-19 | 102.00 | 103.50 | 102.00 | 103.50 | 99.031 | 251 |
| 2024-03-18 | 102.50 | 103.50 | 101.50 | 103.50 | 99.031 | 336 |
| 2024-03-15 | 102.00 | 103.50 | 101.00 | 103.50 | 99.031 | 1,125 |
| 2024-03-14 | 104.00 | 104.00 | 102.00 | 102.50 | 98.074 | 511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 EUR |
| 2025-10-07 | 1.8000 EUR |
| 2024-10-08 | 1.5000 EUR |
| 2023-10-10 | 1.2000 EUR |
| 2022-10-04 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.